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
[1959]	26/10/29	7,794	8,300	7,690	8,049	+268.0	+3.44	537,800	569,344,589,824
[1959]	26/10/28	7,879	7,905	7,755	7,781	+3.0	+0.04	219,900	550,387,646,464
[1959]	26/10/27	7,786	7,786	7,660	7,778	+142.0	+1.86	213,100	550,175,440,896
[1959]	26/10/26	7,564	7,680	7,526	7,636	+106.0	+1.41	198,400	540,131,131,392
[1959]	26/10/23	7,484	7,530	7,377	7,530	-28.0	-0.37	150,100	532,633,223,168
[1959]	26/10/22	7,610	7,711	7,550	7,558	-35.0	-0.46	137,900	534,613,786,624
[1959]	26/10/21	7,557	7,616	7,546	7,593	+114.0	+1.52	125,200	537,089,507,328
[1959]	26/10/20	7,644	7,645	7,471	7,479	-165.0	-2.16	116,600	529,025,761,280
[1959]	26/10/19	7,628	7,685	7,567	7,644	+18.0	+0.24	147,800	540,697,001,984
[1959]	26/10/16	7,522	7,642	7,510	7,626	+169.0	+2.27	145,200	539,423,768,576
[1959]	26/10/15	7,694	7,804	7,457	7,457	-300.0	-3.87	192,700	527,469,576,192
[1959]	26/10/14	7,850	7,874	7,751	7,757	-71.0	-0.91	142,100	548,690,034,688
[1959]	26/10/13	7,755	7,854	7,751	7,828	+20.0	+0.26	196,600	553,712,222,208
[1959]	26/10/09	7,772	7,847	7,712	7,808	+45.0	+0.58	142,700	552,297,496,576
[1959]	26/10/08	7,988	7,988	7,763	7,763	-221.0	-2.77	176,900	549,114,445,824
[1959]	26/10/07	8,077	8,145	7,984	7,984	-18.0	-0.22	121,300	564,746,846,208
[1959]	26/10/06	8,000	8,033	7,921	8,002	+32.0	+0.40	140,500	566,020,079,616
[1959]	26/10/05	7,995	8,029	7,933	7,970	-23.0	-0.29	144,900	563,756,531,712
[1959]	26/10/02	8,000	8,064	7,978	7,993	-41.0	-0.51	193,100	565,383,462,912
[1959]	26/10/01	8,020	8,080	7,984	8,034	-30.0	-0.37	199,900	568,283,561,984
[1959]	26/09/30	7,999	8,095	7,911	8,064	+166.0	+2.10	228,200	570,405,617,664
[1959]	26/09/29	7,930	8,026	7,825	7,898	-233.0	-2.87	175,000	558,663,663,616
[1959]	26/09/28	8,197	8,197	8,091	8,131	+18.0	+0.22	144,200	575,144,853,504
[1959]	26/09/25	8,178	8,195	8,085	8,113	-11.0	-0.14	148,800	573,871,620,096
[1959]	26/09/24	8,180	8,192	8,105	8,124	+37.0	+0.46	132,600	574,649,729,024
[1959]	26/09/18	8,123	8,140	8,033	8,087	-2.0	-0.02	288,100	572,032,548,864
[1959]	26/09/17	8,091	8,140	8,052	8,089	+105.0	+1.32	128,800	572,173,975,552
[1959]	26/09/16	7,900	8,034	7,841	7,984	+125.0	+1.59	147,800	564,746,846,208
[1959]	26/09/15	7,864	7,878	7,810	7,859	-10.0	-0.13	105,900	555,904,991,232
[1959]	26/09/14	7,862	7,893	7,826	7,869	-18.0	-0.23	142,800	556,612,321,280
[1959]	26/09/11	7,744	7,919	7,724	7,887	-67.0	-0.84	172,500	557,885,554,688
[1959]	26/09/10	8,051	8,115	7,939	7,954	-238.0	-2.91	235,000	562,624,790,528
[1959]	26/09/09	8,011	8,193	7,998	8,192	+142.0	+1.76	174,800	579,459,678,208
[1959]	26/09/08	8,150	8,205	8,050	8,050	-159.0	-1.94	175,200	569,415,303,168
[1959]	26/09/07	8,160	8,245	8,144	8,209	+114.0	+1.41	143,100	580,662,198,272
[1959]	26/09/04	8,059	8,158	8,040	8,095	-114.0	-1.39	190,600	572,598,386,688
[1959]	26/09/03	8,096	8,209	8,050	8,209	+113.0	+1.40	119,500	580,662,198,272
[1959]	26/09/02	8,255	8,367	8,096	8,096	-309.0	-3.68	178,500	572,669,165,568
[1959]	26/09/01	8,296	8,445	8,200	8,405	+259.0	+3.18	183,700	594,526,208,000
[1959]	26/08/31	8,114	8,185	8,058	8,146	-32.0	-0.39	156,300	576,205,881,344
[1959]	26/08/28	8,217	8,251	8,151	8,178	-77.0	-0.93	163,500	578,469,363,712
[1959]	26/08/27	8,257	8,294	8,235	8,255	-3.0	-0.04	90,500	583,915,995,136
[1959]	26/08/26	8,171	8,287	8,155	8,258	+22.0	+0.27	105,800	584,128,200,704
[1959]	26/08/25	8,243	8,287	8,170	8,236	+16.0	+0.19	156,800	582,571,982,848
[1959]	26/08/24	8,066	8,220	7,994	8,220	+41.0	+0.50	322,600	581,440,241,664
[1959]	26/08/21	8,167	8,225	8,091	8,179	-54.0	-0.66	183,000	578,540,142,592
[1959]	26/08/20	8,149	8,241	8,073	8,233	+209.0	+2.60	185,000	582,359,777,280
[1959]	26/08/19	8,153	8,154	7,987	8,024	-253.0	-3.06	233,700	567,576,231,936
[1959]	26/08/18	8,510	8,513	8,252	8,277	-190.0	-2.24	209,800	585,472,147,456
[1959]	26/08/17	8,455	8,546	8,392	8,467	+71.0	+0.85	252,400	598,911,746,048
[1959]	26/08/14	8,301	8,468	8,284	8,396	+124.0	+1.50	271,700	593,889,591,296
[1959]	26/08/13	8,260	8,339	8,229	8,272	+92.0	+1.12	229,200	585,118,449,664
[1959]	26/08/12	8,110	8,229	8,101	8,180	+85.0	+1.05	166,800	578,610,855,936
[1959]	26/08/10	8,165	8,198	8,012	8,095	-55.0	-0.67	158,600	572,598,386,688
[1959]	26/08/07	8,226	8,249	8,106	8,150	-139.0	-1.68	164,000	576,488,800,256
[1959]	26/08/06	8,337	8,445	8,226	8,289	+17.0	+0.21	171,300	586,320,969,728
[1959]	26/08/05	8,319	8,393	8,220	8,272	-4.0	-0.05	194,200	585,118,449,664
[1959]	26/08/04	8,220	8,375	8,190	8,276	+139.0	+1.71	222,000	585,401,434,112
[1959]	26/08/03	8,112	8,284	8,074	8,137	-354.0	-4.17	430,300	575,569,264,640
[1959]	26/07/31	8,627	8,689	8,317	8,491	+314.0	+3.84	597,900	600,609,390,592
[1959]	26/07/30	8,857	9,055	7,949	8,177	-735.0	-8.25	649,800	578,398,650,368
[1959]	26/07/29	9,075	9,368	8,760	8,912	-33.0	-0.37	431,200	630,388,752,384
[1959]	26/07/28	9,047	9,056	8,835	8,945	-157.0	-1.72	183,900	632,723,013,632
[1959]	26/07/27	8,900	9,102	8,870	9,102	+233.0	+2.63	343,900	643,828,350,976
[1959]	26/07/24	8,767	8,885	8,681	8,869	+101.0	+1.15	172,200	627,347,161,088
[1959]	26/07/23	8,740	8,890	8,706	8,768	+56.0	+0.64	155,300	620,202,950,656
[1959]	26/07/22	8,719	8,849	8,661	8,712	+57.0	+0.66	168,400	616,241,758,208
[1959]	26/07/21	8,580	8,718	8,495	8,655	+109.0	+1.28	161,100	612,209,917,952
[1959]	26/07/17	8,794	8,920	8,350	8,546	-319	-3.60	201,500	-
[1959]	26/07/16	8,873	9,100	8,834	8,865	-80	-0.89	150,300	-
[1959]	26/07/15	8,896	8,989	8,825	8,945	+88	+0.99	189,800	-
[1959]	26/07/14	8,579	8,912	8,549	8,857	+278	+3.24	298,500	-
[1959]	26/07/13	8,804	8,810	8,525	8,579	-221	-2.51	188,000	-
[1959]	26/07/10	8,900	8,965	8,800	8,800	-83	-0.93	166,500	-
[1959]	26/07/09	8,970	9,087	8,883	8,883	-124	-1.38	152,000	-
[1959]	26/07/08	9,200	9,380	9,003	9,007	-341	-3.65	163,500	-
[1959]	26/07/07	9,289	9,491	9,283	9,348	+49	+0.53	194,200	-
[1959]	26/07/06	9,237	9,339	9,237	9,299	+127	+1.38	108,700	-
[1959]	26/07/03	9,216	9,248	9,066	9,172	+40	+0.44	112,400	-
[1959]	26/07/02	9,220	9,256	9,019	9,132	-137	-1.48	127,900	-
[1959]	26/07/01	9,302	9,342	9,200	9,269	-37	-0.40	210,000	-
[1959]	26/06/30	9,477	9,477	9,280	9,306	-51	-0.55	200,600	-
[1959]	26/06/29	9,378	9,485	9,256	9,357	+21	+0.22	168,700	-
[1959]	26/06/26	9,575	9,575	9,266	9,336	-160	-1.68	166,300	-
[1959]	26/06/25	9,695	9,697	9,492	9,496	-49	-0.51	217,700	-
[1959]	26/06/24	9,351	9,555	9,311	9,545	+232	+2.49	201,900	-
[1959]	26/06/23	9,624	9,750	9,313	9,313	-236	-2.47	214,800	-
[1959]	26/06/22	9,400	9,549	9,191	9,549	+86	+0.91	182,100	-
[1959]	26/06/19	9,643	9,825	9,454	9,463	-177	-1.84	288,400	-
[1959]	26/06/18	9,353	9,668	9,291	9,640	+343	+3.69	222,000	-
[1959]	26/06/17	9,274	9,362	9,187	9,297	+98	+1.07	182,000	-
[1959]	26/06/16	9,241	9,331	9,133	9,199	-83	-0.89	230,100	-
[1959]	26/06/15	9,209	9,424	9,169	9,282	+490	+5.57	312,700	-
[1959]	26/06/12	8,805	8,948	8,753	8,792	+133	+1.54	232,300	-
[1959]	26/06/11	8,701	8,735	8,465	8,659	-79	-0.90	192,600	-
[1959]	26/06/10	8,787	8,870	8,696	8,738	+87	+1.01	214,200	-
[1959]	26/06/09	8,610	8,776	8,584	8,651	+120	+1.41	216,400	-
[1959]	26/06/08	8,580	8,620	8,447	8,531	-199	-2.28	267,500	-
[1959]	26/06/05	8,727	8,787	8,680	8,730	+102	+1.18	152,700	-
[1959]	26/06/04	8,670	8,723	8,566	8,628	-52	-0.60	157,700	-
[1959]	26/06/03	8,842	8,842	8,553	8,680	-85	-0.97	184,000	-
[1959]	26/06/02	8,963	8,963	8,680	8,765	-198	-2.21	356,100	-
[1959]	26/06/01	9,320	9,330	8,900	8,963	-360	-3.86	420,300	-
[1959]	26/05/29	9,268	9,387	9,183	9,323	+58	+0.63	233,000	-
[1959]	26/05/28	9,296	9,377	9,155	9,265	+106	+1.16	207,800	-
[1959]	26/05/27	9,205	9,236	9,082	9,159	-46	-0.50	165,000	-
[1959]	26/05/26	9,180	9,346	9,083	9,205	+123	+1.35	190,800	-
[1959]	26/05/25	8,960	9,156	8,957	9,082	+182	+2.04	184,400	-
[1959]	26/05/22	8,817	8,972	8,790	8,900	+135.0	+1.54	243,100	-
[1959]	26/05/21	8,800	8,899	8,748	8,765	+45.0	+0.52	215,700	-
[1959]	26/05/20	8,938	9,045	8,614	8,720	-251.0	-2.80	375,700	-
[1959]	26/05/19	8,960	9,125	8,874	8,971	+21.0	+0.23	246,500	-
[1959]	26/05/18	9,392	9,392	8,950	8,950	-386.0	-4.13	252,600	-
[1959]	26/05/15	9,563	9,610	9,244	9,336	-159.0	-1.67	201,400	-
[1959]	26/05/14	9,742	9,742	9,470	9,495	-343.0	-3.49	227,900	-
[1959]	26/05/13	9,854	9,934	9,693	9,838	-29.0	-0.29	130,700	-
[1959]	26/05/12	10,015	10,125	9,829	9,867	-36.0	-0.36	196,600	-
[1959]	26/05/11	9,551	9,903	9,551	9,903	+368.0	+3.86	226,000	-
[1959]	26/05/08	9,592	9,726	9,486	9,535	-31.0	-0.32	278,800	-
[1959]	26/05/07	9,649	9,682	9,491	9,566	+336.0	+3.64	423,300	-
[1959]	26/05/01	9,700	9,782	9,228	9,230	-444.0	-4.59	381,500	-
[1959]	26/04/30	9,720	9,841	9,455	9,674	-50.0	-0.51	623,400	-
[1959]	26/04/28	9,350	9,999	9,342	9,724	+555	+6.05	1,144,100	-
[1959]	26/04/27	9,436	9,452	9,169	9,169	-337	-3.55	288,000	-
[1959]	26/04/24	9,430	9,570	9,339	9,506	+77	+0.82	207,400	-
[1959]	26/04/23	9,132	9,496	9,111	9,429	+203	+2.20	250,200	-
[1959]	26/04/22	9,314	9,325	9,195	9,226	-126	-1.35	121,100	-
[1959]	26/04/21	9,364	9,469	9,314	9,352	+40	+0.43	132,100	-
[1959]	26/04/20	9,351	9,373	9,272	9,312	-21	-0.23	118,500	-
[1959]	26/04/17	9,202	9,394	9,202	9,333	+21	+0.23	210,100	-
[1959]	26/04/16	9,302	9,397	9,212	9,312	+12	+0.13	141,400	-
[1959]	26/04/15	9,551	9,609	9,300	9,300	-177	-1.87	156,600	-
[1959]	26/04/14	9,507	9,605	9,440	9,477	+84	+0.89	130,500	-
[1959]	26/04/13	9,548	9,668	9,366	9,393	-231	-2.40	140,000	-
[1959]	26/04/10	9,692	9,781	9,617	9,624	-88	-0.91	113,600	-
[1959]	26/04/09	9,679	9,813	9,644	9,712	+76	+0.79	157,800	-
[1959]	26/04/08	9,691	9,738	9,544	9,636	+245	+2.61	366,900	-
[1959]	26/04/07	9,408	9,493	9,346	9,391	-93	-0.98	183,000	-
[1959]	26/04/06	9,479	9,545	9,448	9,484	-51	-0.53	143,300	-
[1959]	26/04/03	9,541	9,609	9,381	9,535	0	0.00	207,900	-
[1959]	26/04/02	9,721	9,886	9,515	9,535	-181	-1.86	162,500	-
[1959]	26/04/01	9,497	9,716	9,470	9,716	+369	+3.95	203,700	-
[1959]	26/03/31	9,228	9,494	9,177	9,347	-54	-0.57	238,600	-
[1959]	26/03/30	9,251	9,416	9,161	9,401	-309	-3.18	206,600	-
[1959]	26/03/27	9,703	9,753	9,543	9,710	-124	-1.26	293,100	-
[1959]	26/03/26	9,980	10,025	9,747	9,834	-40	-0.41	257,800	-
[1959]	26/03/25	9,899	9,950	9,842	9,874	+446	+4.73	280,100	-
[1959]	26/03/24	9,493	9,507	9,265	9,428	+230	+2.50	191,300	-
[1959]	26/03/23	9,351	9,390	9,092	9,198	-426	-4.43	199,600	-
[1959]	26/03/19	9,729	9,775	9,530	9,624	-338	-3.39	265,300	-
[1959]	26/03/18	9,721	9,978	9,721	9,962	+268	+2.76	222,900	-
[1959]	26/03/17	9,686	9,778	9,615	9,694	+120	+1.25	183,200	-
[1959]	26/03/16	9,463	9,619	9,392	9,574	+3	+0.03	312,700	-
[1959]	26/03/13	9,273	9,636	9,273	9,571	+45	+0.47	311,700	-
[1959]	26/03/12	9,602	9,653	9,469	9,526	-235	-2.41	233,000	-
[1959]	26/03/11	9,923	9,923	9,745	9,761	+288	+3.04	252,100	-
[1959]	26/03/10	9,520	9,654	9,441	9,473	+175	+1.88	347,500	-
[1959]	26/03/09	9,270	9,371	9,115	9,298	-572	-5.80	318,800	-
[1959]	26/03/06	9,865	9,951	9,724	9,870	-185	-1.84	231,700	-
[1959]	26/03/05	10,145	10,240	9,866	10,055	+213	+2.16	223,000	-
[1959]	26/03/04	10,045	10,215	9,626	9,842	-303	-2.99	464,100	-
[1959]	26/03/03	10,415	10,495	10,110	10,145	-270	-2.59	268,800	-
[1959]	26/03/02	10,115	10,435	10,020	10,415	-150	-1.42	259,200	-
[1959]	26/02/27	10,305	10,580	10,250	10,565	+375	+3.68	278,000	-
[1959]	26/02/26	10,240	10,375	10,160	10,190	+10	+0.10	233,000	-
[1959]	26/02/25	10,200	10,350	10,130	10,180	+50	+0.49	305,800	-
[1959]	26/02/24	9,969	10,165	9,827	10,130	+265	+2.69	293,500	-
[1959]	26/02/20	9,890	9,960	9,767	9,865	+20	+0.20	205,300	-
[1959]	26/02/19	9,735	9,874	9,671	9,845	+120	+1.23	181,700	-
[1959]	26/02/18	9,636	9,822	9,636	9,725	+173	+1.81	276,100	-
[1959]	26/02/17	9,378	9,599	9,369	9,552	+219	+2.35	278,700	-
[1959]	26/02/16	9,160	9,333	9,114	9,333	+176	+1.92	192,700	-
[1959]	26/02/13	9,247	9,346	9,071	9,157	-222	-2.37	341,200	-
[1959]	26/02/12	9,184	9,430	9,180	9,379	+153	+1.66	170,600	-
[1959]	26/02/10	9,180	9,279	9,136	9,226	+65	+0.71	120,000	-
[1959]	26/02/09	9,175	9,182	9,028	9,161	+286	+3.22	170,300	-
[1959]	26/02/06	8,786	8,890	8,679	8,875	+152	+1.74	161,900	-
[1959]	26/02/05	8,760	8,834	8,561	8,723	+7	+0.08	275,400	-
[1959]	26/02/04	8,649	8,759	8,582	8,716	+67	+0.77	224,400	-
[1959]	26/02/03	8,421	8,649	8,375	8,649	+378	+4.57	317,800	-
[1959]	26/02/02	8,260	8,718	8,188	8,271	+210	+2.61	472,700	-
[1959]	26/01/30	8,303	8,306	7,788	8,061	-269	-3.23	418,000	-
[1959]	26/01/29	8,261	8,391	8,117	8,330	+159	+1.95	223,200	-
[1959]	26/01/28	8,224	8,248	8,135	8,171	-154	-1.85	196,500	-
[1959]	26/01/27	8,272	8,325	8,140	8,325	-16	-0.19	257,300	-
[1959]	26/01/26	8,375	8,488	8,341	8,341	-155	-1.82	149,400	-
[1959]	26/01/23	8,443	8,577	8,432	8,496	+53	+0.63	183,000	-
[1959]	26/01/22	8,398	8,466	8,358	8,443	+75	+0.90	139,600	-
[1959]	26/01/21	8,232	8,401	8,232	8,368	+15	+0.18	117,500	-
[1959]	26/01/20	8,409	8,477	8,209	8,353	-118	-1.39	143,700	-
[1959]	26/01/19	8,499	8,579	8,428	8,471	-46	-0.54	189,300	-
[1959]	26/01/16	8,350	8,552	8,341	8,517	+148	+1.77	155,500	-
[1959]	26/01/15	8,288	8,488	8,288	8,369	+81	+0.98	126,500	-
[1959]	26/01/14	8,252	8,340	8,184	8,288	+36	+0.44	126,900	-
[1959]	26/01/13	8,198	8,300	8,096	8,252	+188	+2.33	221,000	-
[1959]	26/01/09	8,008	8,085	7,920	8,064	+16	+0.20	255,200	-
[1959]	26/01/08	7,930	8,133	7,930	8,048	+130	+1.64	138,100	-
[1959]	26/01/07	7,884	7,945	7,833	7,918	-116	-1.44	217,100	-
[1959]	26/01/06	7,866	8,034	7,852	8,034	+229	+2.93	157,400	-
[1959]	26/01/05	7,847	7,872	7,738	7,805	+108	+1.40	165,500	-
[1959]	25/12/30	7,676	7,784	7,652	7,697	-46	-0.59	125,400	-
[1959]	25/12/29	7,751	7,800	7,621	7,743	+37	+0.48	109,500	-
[1959]	25/12/26	7,759	7,779	7,656	7,706	-16	-0.21	121,100	-
[1959]	25/12/25	7,693	7,760	7,652	7,722	+29	+0.38	100,100	-
[1959]	25/12/24	7,699	7,766	7,677	7,693	+11	+0.14	189,300	-
[1959]	25/12/23	7,702	7,732	7,624	7,682	-59	-0.76	216,100	-
[1959]	25/12/22	7,760	7,760	7,669	7,741	+48	+0.62	171,100	-
[1959]	25/12/19	7,584	7,712	7,529	7,693	+147	+1.95	246,800	-
[1959]	25/12/18	7,512	7,599	7,481	7,546	+18	+0.24	127,500	-
[1959]	25/12/17	7,628	7,628	7,447	7,528	-142	-1.85	185,500	-
[1959]	25/12/16	7,656	7,719	7,573	7,670	-63	-0.81	137,600	-
[1959]	25/12/15	7,700	7,761	7,650	7,733	+3	+0.04	158,200	-
[1959]	25/12/12	7,708	7,750	7,652	7,730	+134	+1.76	134,700	-
[1959]	25/12/11	7,688	7,713	7,596	7,596	-46	-0.60	187,400	-
[1959]	25/12/10	7,837	7,849	7,592	7,642	-148	-1.90	222,900	-
[1959]	25/12/09	7,800	7,820	7,714	7,790	+84	+1.09	135,800	-
[1959]	25/12/08	7,726	7,803	7,686	7,706	+130	+1.72	167,800	-
[1959]	25/12/05	7,573	7,615	7,533	7,576	+21	+0.28	151,500	-
[1959]	25/12/04	7,616	7,647	7,535	7,555	-49	-0.64	169,200	-
[1959]	25/12/03	7,666	7,666	7,533	7,604	-35	-0.46	201,100	-
[1959]	25/12/02	7,684	7,697	7,572	7,639	-83	-1.07	142,800	-
[1959]	25/12/01	7,979	8,000	7,720	7,722	-199	-2.51	175,100	-
[1959]	25/11/28	7,922	7,964	7,782	7,921	-25	-0.31	179,300	-
[1959]	25/11/27	8,000	8,074	7,939	7,946	+26	+0.33	203,900	-
[1959]	25/11/26	7,850	7,967	7,844	7,920	+126	+1.62	149,600	-
[1959]	25/11/25	7,845	7,895	7,756	7,794	-12	-0.15	161,600	-
[1959]	25/11/21	7,593	7,820	7,593	7,806	+120	+1.56	270,300	-
[1959]	25/11/20	7,761	7,761	7,618	7,686	+225	+3.02	230,700	-
[1959]	25/11/19	7,360	7,516	7,301	7,461	+165	+2.26	183,400	-
[1959]	25/11/18	7,560	7,597	7,279	7,296	-373	-4.86	222,400	-
[1959]	25/11/17	7,603	7,669	7,517	7,669	+160	+2.13	228,500	-
[1959]	25/11/14	7,474	7,564	7,430	7,509	-14	-0.19	213,100	-
[1959]	25/11/13	7,427	7,590	7,424	7,523	+106	+1.43	237,500	-
[1959]	25/11/12	7,370	7,460	7,333	7,417	+45	+0.61	245,800	-
[1959]	25/11/11	7,358	7,432	7,312	7,372	-25	-0.34	324,000	-
[1959]	25/11/10	7,390	7,467	7,343	7,397	-67	-0.90	398,500	-
[1959]	25/11/07	7,512	7,523	7,437	7,464	-172	-2.25	313,700	-
[1959]	25/11/06	7,610	7,700	7,533	7,636	+74	+0.98	279,900	-
[1959]	25/11/05	7,607	7,744	7,340	7,562	-195	-2.51	381,800	-
[1959]	25/11/04	8,193	8,200	7,712	7,757	-401	-4.92	544,000	-
[1959]	25/10/31	8,157	8,369	7,799	8,158	+109	+1.35	627,500	-
[1959]	25/10/30	7,919	8,065	7,870	8,049	+130	+1.64	316,700	-
[1959]	25/10/29	7,830	8,023	7,787	7,919	+490	+6.60	489,600	-
[1959]	25/10/28	7,662	7,708	7,406	7,429	-274	-3.56	213,700	-
[1959]	25/10/27	7,666	7,733	7,593	7,703	+115	+1.52	194,600	-
[1959]	25/10/24	7,555	7,620	7,502	7,588	+11	+0.15	130,600	-
[1959]	25/10/23	7,512	7,623	7,450	7,577	+21	+0.28	179,000	-
[1959]	25/10/22	7,405	7,583	7,375	7,556	+346	+4.80	277,600	-
[1959]	25/10/21	7,262	7,295	7,199	7,210	-39	-0.54	103,800	-
[1959]	25/10/20	7,303	7,303	7,219	7,249	+26	+0.36	114,000	-
[1959]	25/10/17	7,222	7,262	7,173	7,223	-7	-0.10	146,500	-
[1959]	25/10/16	7,277	7,319	7,210	7,230	0	0.00	129,500	-
[1959]	25/10/15	7,097	7,236	7,072	7,230	+233	+3.33	187,700	-
[1959]	25/10/14	6,968	7,141	6,954	6,997	-108	-1.52	194,400	-
[1959]	25/10/10	7,151	7,180	7,028	7,105	-148	-2.04	195,600	-
[1959]	25/10/09	7,164	7,255	7,147	7,253	+70	+0.97	137,000	-
[1959]	25/10/08	7,168	7,370	7,156	7,183	+15	+0.21	160,600	-
[1959]	25/10/07	7,177	7,218	7,120	7,168	-9	-0.13	125,000	-
[1959]	25/10/06	7,155	7,196	7,054	7,177	+172	+2.46	140,200	-
[1959]	25/10/03	6,909	7,065	6,898	7,005	+100	+1.45	343,500	-
[1959]	25/10/02	7,044	7,056	6,867	6,905	-167	-2.36	162,800	-
[1959]	25/10/01	7,148	7,193	6,990	7,072	-82	-1.15	141,900	-
[1959]	25/09/30	7,238	7,238	7,140	7,154	-53	-0.74	110,200	-
[1959]	25/09/29	7,270	7,292	7,153	7,207	-163	-2.21	135,500	-
[1959]	25/09/26	7,202	7,412	7,202	7,370	+195	+2.72	245,700	-
[1959]	25/09/25	7,207	7,211	7,144	7,175	-32	-0.44	154,800	-
[1959]	25/09/24	7,200	7,227	7,144	7,207	+7	+0.10	146,700	-
[1959]	25/09/22	7,187	7,227	7,155	7,200	-17	-0.24	150,600	-
[1959]	25/09/19	7,226	7,250	7,160	7,217	+56	+0.78	289,700	-
[1959]	25/09/18	7,100	7,199	7,088	7,161	-17	-0.24	194,100	-
[1959]	25/09/17	7,309	7,319	7,166	7,178	-229	-3.09	139,100	-
[1959]	25/09/16	7,366	7,416	7,329	7,407	+41	+0.56	108,600	-
[1959]	25/09/12	7,365	7,400	7,303	7,366	0	0.00	191,100	-
[1959]	25/09/11	7,418	7,449	7,342	7,366	+47	+0.64	163,300	-
[1959]	25/09/10	7,249	7,319	7,217	7,319	+82	+1.13	83,000	-
[1959]	25/09/09	7,239	7,300	7,188	7,237	+46	+0.64	123,200	-
[1959]	25/09/08	7,209	7,209	7,131	7,191	-3	-0.04	142,600	-
[1959]	25/09/05	7,249	7,249	7,166	7,194	-19	-0.26	129,800	-