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
[7059]	26/10/29	923	925	908	913	-10	-1.083424	87,300	34,989,883,392
[7059]	26/10/28	922	928	911	923	+1	+0.10846	63,400	35,373,125,632
[7059]	26/10/27	928	928	916	922	0	0	46,800	35,334,803,456
[7059]	26/10/26	925	932	917	922	-9	-0.966702	39,500	35,334,803,456
[7059]	26/10/23	926	932	916	931	-6	-0.640342	61,300	35,679,719,424
[7059]	26/10/22	930	949	930	937	+5	+0.536481	70,900	35,909,664,768
[7059]	26/10/21	905	939	904	932	+29	+3.211517	109,200	35,718,041,600
[7059]	26/10/20	920	920	900	903	-15	-1.633987	74,600	34,606,645,248
[7059]	26/10/19	917	924	912	918	-9	-0.970874	34,800	35,181,506,560
[7059]	26/10/16	918	930	918	927	+12	+1.311475	32,300	35,526,422,528
[7059]	26/10/15	906	917	901	915	-4	-0.435256	129,600	35,066,531,840
[7059]	26/10/14	926	929	915	919	-12	-1.288937	60,600	35,219,828,736
[7059]	26/10/13	924	931	920	931	+7	+0.757576	45,900	35,679,719,424
[7059]	26/10/09	905	927	904	924	+17	+1.874311	66,000	35,411,451,904
[7059]	26/10/08	915	915	902	907	-8	-0.874317	74,200	34,759,942,144
[7059]	26/10/07	923	923	915	915	-9	-0.974026	49,900	35,066,531,840
[7059]	26/10/06	936	941	918	924	-11	-1.176471	77,400	35,411,451,904
[7059]	26/10/05	952	952	934	935	-18	-1.888772	74,500	35,833,016,320
[7059]	26/10/02	970	980	950	953	-16	-1.651187	112,900	36,522,848,256
[7059]	26/10/01	946	976	945	969	+17	+1.785714	215,900	37,136,031,744
[7059]	26/09/30	925	952	918	952	+27	+2.918919	121,500	36,484,526,080
[7059]	26/09/29	940	947	923	925	-30	-3.141361	77,700	35,449,774,080
[7059]	26/09/28	972	975	950	955	-16	-1.647786	300,900	36,599,496,704
[7059]	26/09/25	965	975	964	971	+6	+0.621762	75,200	37,212,680,192
[7059]	26/09/24	971	980	965	965	-6	-0.61792	110,600	36,982,738,944
[7059]	26/09/18	970	978	969	971	-1	-0.102881	68,800	37,212,680,192
[7059]	26/09/17	960	978	958	972	+16	+1.67364	151,400	37,251,006,464
[7059]	26/09/16	957	962	939	956	+29	+3.128371	237,100	36,637,818,880
[7059]	26/09/15	917	932	915	927	+7	+0.76087	76,500	35,526,422,528
[7059]	26/09/14	896	920	894	920	+22	+2.449889	91,700	35,258,155,008
[7059]	26/09/11	893	901	885	898	-10	-1.101322	96,500	34,415,022,080
[7059]	26/09/10	909	909	895	908	-1	-0.110011	93,100	34,798,264,320
[7059]	26/09/09	917	917	906	909	-12	-1.302932	73,900	34,836,590,592
[7059]	26/09/08	934	934	921	921	-14	-1.497326	108,600	35,296,477,184
[7059]	26/09/07	930	935	928	935	+5	+0.537634	50,500	35,833,016,320
[7059]	26/09/04	914	939	910	930	+20	+2.197802	112,100	35,641,393,152
[7059]	26/09/03	914	920	905	910	+1	+0.110011	68,300	34,874,912,768
[7059]	26/09/02	927	927	905	909	-26	-2.780749	132,300	34,836,590,592
[7059]	26/09/01	930	940	923	935	+1	+0.107066	93,500	35,833,016,320
[7059]	26/08/31	922	938	914	934	+5	+0.538213	95,600	35,794,690,048
[7059]	26/08/28	923	932	920	929	+6	+0.650054	73,100	35,603,070,976
[7059]	26/08/27	927	929	918	923	-7	-0.752688	75,300	35,373,125,632
[7059]	26/08/26	919	933	914	930	+11	+1.196953	99,300	35,641,393,152
[7059]	26/08/25	910	930	904	919	+19	+2.111111	162,000	35,219,828,736
[7059]	26/08/24	912	914	897	900	-10	-1.098901	106,800	34,491,670,528
[7059]	26/08/21	904	910	893	910	-5	-0.546448	139,100	34,874,912,768
[7059]	26/08/20	911	917	897	915	+11	+1.216814	135,200	35,066,531,840
[7059]	26/08/19	922	923	901	904	-18	-1.952278	155,300	34,644,967,424
[7059]	26/08/18	933	937	911	922	-11	-1.178992	161,700	35,334,803,456
[7059]	26/08/17	921	939	901	933	+10	+1.083424	206,900	35,756,367,872
[7059]	26/08/14	928	938	911	923	-5	-0.538793	291,300	35,373,125,632
[7059]	26/08/13	897	928	886	928	+114	+14.004914	1,036,900	35,564,744,704
[7059]	26/08/12	808	822	803	814	+8	+0.992556	268,100	31,195,801,600
[7059]	26/08/10	809	810	799	806	0	0	93,400	30,889,207,808
[7059]	26/08/07	810	811	801	806	-3	-0.370828	91,500	30,889,207,808
[7059]	26/08/06	813	819	804	809	-7	-0.857843	97,200	31,004,180,480
[7059]	26/08/05	809	817	809	816	+10	+1.240695	41,300	31,272,450,048
[7059]	26/08/04	806	813	803	806	+7	+0.876095	66,300	30,889,207,808
[7059]	26/08/03	814	814	792	799	-15	-1.842752	144,000	30,620,940,288
[7059]	26/07/31	817	819	808	814	+2	+0.246305	94,100	31,195,801,600
[7059]	26/07/30	812	820	808	812	-5	-0.611995	65,500	31,119,153,152
[7059]	26/07/29	818	823	808	817	+11	+1.364764	110,800	31,310,774,272
[7059]	26/07/28	814	817	802	806	-7	-0.861009	97,000	30,889,207,808
[7059]	26/07/27	808	813	801	813	+13	+1.625	80,400	31,157,477,376
[7059]	26/07/24	806	807	797	800	-10	-1.234568	87,600	30,659,264,512
[7059]	26/07/23	812	817	808	810	-4	-0.4914	61,900	31,042,504,704
[7059]	26/07/22	810	819	809	814	+8	+0.992556	65,600	31,195,801,600
[7059]	26/07/21	800	811	800	806	+12	+1.511335	132,100	30,889,207,808
[7059]	26/07/17	797	801	783	794	-4	-0.501253	125,000	-
[7059]	26/07/16	801	815	797	798	-8	-0.992556	57,600	-
[7059]	26/07/15	789	808	784	806	+22	+2.806122	183,000	-
[7059]	26/07/14	788	790	783	784	-2	-0.254453	58,400	-
[7059]	26/07/13	791	799	784	786	-10	-1.256281	92,600	-
[7059]	26/07/10	791	800	786	796	+8	+1.015228	87,200	-
[7059]	26/07/09	791	792	783	788	-6	-0.755668	79,500	-
[7059]	26/07/08	799	804	794	794	-4	-0.501253	76,500	-
[7059]	26/07/07	802	809	795	798	-1	-0.125156	77,800	-
[7059]	26/07/06	802	807	792	799	+5	+0.629723	89,800	-
[7059]	26/07/03	800	808	794	794	+1	+0.126103	82,700	-
[7059]	26/07/02	789	804	777	793	+11	+1.40665	123,200	-
[7059]	26/07/01	769	785	766	782	+13	+1.690507	115,200	-
[7059]	26/06/30	766	773	758	769	+5	+0.65445	89,300	-
[7059]	26/06/29	764	766	756	764	+12	+1.595745	115,700	-
[7059]	26/06/26	744	756	741	752	+8	+1.075269	128,100	-
[7059]	26/06/25	753	754	741	744	+3	+0.404858	100,400	-
[7059]	26/06/24	743	750	737	741	-1	-0.134771	119,100	-
[7059]	26/06/23	762	765	742	742	-25	-3.259452	154,400	-
[7059]	26/06/22	760	768	754	767	+7	+0.921053	84,900	-
[7059]	26/06/19	765	765	751	760	-5	-0.653595	126,300	-
[7059]	26/06/18	763	773	760	765	+4	+0.525624	104,500	-
[7059]	26/06/17	754	773	753	761	+7	+0.928382	115,000	-
[7059]	26/06/16	762	764	750	754	-11	-1.437908	95,100	-
[7059]	26/06/15	755	765	753	765	+18	+2.409639	166,700	-
[7059]	26/06/12	741	747	733	747	+18	+2.469136	197,800	-
[7059]	26/06/11	736	736	719	729	-7	-0.951087	230,400	-
[7059]	26/06/10	738	743	730	736	0	0	127,300	-
[7059]	26/06/09	738	750	735	736	-2	-0.271003	96,300	-
[7059]	26/06/08	736	745	729	738	-11	-1.468625	140,900	-
[7059]	26/06/05	750	759	745	749	+7	+0.943396	220,100	-
[7059]	26/06/04	727	750	725	742	+5	+0.678426	156,800	-
[7059]	26/06/03	735	741	719	737	+2	+0.272109	138,800	-
[7059]	26/06/02	742	744	716	735	-10	-1.342282	340,100	-
[7059]	26/06/01	760	760	740	745	-11	-1.455026	264,800	-
[7059]	26/05/29	755	764	748	756	+3	+0.398406	157,700	-
[7059]	26/05/28	761	767	743	753	-13	-1.697128	173,600	-
[7059]	26/05/27	745	766	732	766	+16	+2.133333	568,700	-
[7059]	26/05/26	753	775	744	750	-4	-0.530504	427,400	-
[7059]	26/05/25	778	778	748	754	-31	-3.949045	462,400	-
[7059]	26/05/22	780	785	767	785	+2	+0.255428	271,500	-
[7059]	26/05/21	792	803	783	783	-5	-0.634518	128,100	-
[7059]	26/05/20	796	803	780	788	-5	-0.630517	350,900	-
[7059]	26/05/19	837	837	785	793	-38	-4.572804	426,600	-
[7059]	26/05/18	870	879	810	831	+21	+2.592593	498,300	-
[7059]	26/05/15	822	826	804	810	0	0	193,500	-
[7059]	26/05/14	840	840	789	810	-32	-3.800475	315,100	-
[7059]	26/05/13	841	848	840	842	+1	+0.118906	60,400	-
[7059]	26/05/12	851	851	834	841	-5	-0.591017	74,300	-
[7059]	26/05/11	847	849	838	846	+3	+0.355872	74,400	-
[7059]	26/05/08	835	846	835	843	+8	+0.958084	50,700	-
[7059]	26/05/07	849	849	833	835	0	0	57,000	-
[7059]	26/05/01	831	841	827	835	0	0	65,700	-
[7059]	26/04/30	842	842	830	835	-11	-1.300236	97,700	-
[7059]	26/04/28	837	846	835	846	+9	+1.075269	80,700	-
[7059]	26/04/27	835	841	829	837	+4	+0.480192	162,600	-
[7059]	26/04/24	845	848	833	833	-13	-1.536643	151,800	-
[7059]	26/04/23	858	858	842	846	-7	-0.820633	112,700	-
[7059]	26/04/22	869	869	851	853	-10	-1.158749	103,500	-
[7059]	26/04/21	870	876	862	863	-10	-1.145475	82,200	-
[7059]	26/04/20	878	883	870	873	-5	-0.569476	64,100	-
[7059]	26/04/17	890	890	876	878	-12	-1.348315	39,000	-
[7059]	26/04/16	888	896	883	890	+4	+0.451467	70,800	-
[7059]	26/04/15	900	904	884	886	-5	-0.561167	79,300	-
[7059]	26/04/14	895	907	889	891	-5	-0.558036	92,400	-
[7059]	26/04/13	890	902	887	896	+3	+0.335946	75,200	-
[7059]	26/04/10	899	909	889	893	-10	-1.10742	78,400	-
[7059]	26/04/09	903	912	894	903	-5	-0.550661	96,800	-
[7059]	26/04/08	895	908	892	908	+34	+3.89016	102,900	-
[7059]	26/04/07	876	886	870	874	+5	+0.575374	59,500	-
[7059]	26/04/06	863	871	860	869	+5	+0.578704	56,500	-
[7059]	26/04/03	872	872	862	864	+7	+0.816803	39,100	-
[7059]	26/04/02	872	883	854	857	-15	-1.720183	74,100	-
[7059]	26/04/01	865	872	858	872	+29	+3.440095	166,500	-
[7059]	26/03/31	848	850	830	843	+2	+0.237812	133,800	-
[7059]	26/03/30	834	852	814	841	-44	-4.971751	286,300	-
[7059]	26/03/27	881	891	878	885	+3	+0.340136	65,300	-
[7059]	26/03/26	895	895	873	882	-9	-1.010101	80,400	-
[7059]	26/03/25	886	892	884	891	+20	+2.296211	108,100	-
[7059]	26/03/24	878	884	865	871	+17	+1.990632	130,100	-
[7059]	26/03/23	870	870	854	854	-36	-4.044944	284,200	-
[7059]	26/03/19	899	899	883	890	-15	-1.657459	226,200	-
[7059]	26/03/18	908	913	897	905	-2	-0.220507	244,900	-
[7059]	26/03/17	919	923	906	907	-6	-0.657174	73,100	-
[7059]	26/03/16	915	919	903	913	-6	-0.652884	164,500	-
[7059]	26/03/13	918	929	915	919	-6	-0.648649	136,300	-
[7059]	26/03/12	938	941	920	925	-25	-2.631579	158,600	-
[7059]	26/03/11	962	964	949	950	-6	-0.627615	83,200	-
[7059]	26/03/10	946	962	941	956	+25	+2.685285	110,800	-
[7059]	26/03/09	934	939	912	931	-33	-3.423237	238,000	-
[7059]	26/03/06	952	969	952	964	+8	+0.83682	71,400	-
[7059]	26/03/05	950	968	945	956	+30	+3.239741	111,700	-
[7059]	26/03/04	925	945	915	926	-26	-2.731092	365,100	-
[7059]	26/03/03	977	977	951	952	-20	-2.057613	221,500	-
[7059]	26/03/02	971	979	960	972	-14	-1.419878	150,100	-
[7059]	26/02/27	980	986	969	986	+11	+1.128205	214,900	-
[7059]	26/02/26	978	996	972	975	+4	+0.411946	242,100	-
[7059]	26/02/25	969	993	969	971	+7	+0.726141	234,900	-
[7059]	26/02/24	987	987	960	964	-34	-3.406814	392,600	-
[7059]	26/02/20	1,010	1,016	996	998	-18	-1.771654	138,400	-
[7059]	26/02/19	1,010	1,022	998	1,016	+20	+2.008032	242,700	-
[7059]	26/02/18	1,006	1,014	995	996	+5	+0.504541	98,500	-
[7059]	26/02/17	993	1,007	981	991	-10	-0.999001	184,300	-
[7059]	26/02/16	984	1,016	953	1,001	-13	-1.282051	447,600	-
[7059]	26/02/13	1,065	1,068	1,012	1,014	-59	-5.498602	317,500	-
[7059]	26/02/12	1,070	1,082	1,066	1,073	-7	-0.648148	160,400	-
[7059]	26/02/10	1,066	1,080	1,057	1,080	+12	+1.123596	95,700	-
[7059]	26/02/09	1,081	1,081	1,055	1,068	+3	+0.28169	158,000	-
[7059]	26/02/06	1,070	1,070	1,055	1,065	-10	-0.930233	127,600	-
[7059]	26/02/05	1,064	1,079	1,056	1,075	+16	+1.510859	115,900	-
[7059]	26/02/04	1,063	1,074	1,051	1,059	-16	-1.488372	122,500	-
[7059]	26/02/03	1,064	1,077	1,062	1,075	+25	+2.380952	125,700	-
[7059]	26/02/02	1,070	1,080	1,050	1,050	-25	-2.325581	179,700	-
[7059]	26/01/30	1,075	1,080	1,063	1,075	-5	-0.462963	92,500	-
[7059]	26/01/29	1,075	1,081	1,060	1,080	-2	-0.184843	120,400	-
[7059]	26/01/28	1,112	1,112	1,076	1,082	-35	-3.133393	226,900	-
[7059]	26/01/27	1,130	1,130	1,103	1,117	-19	-1.672535	157,800	-
[7059]	26/01/26	1,155	1,167	1,134	1,136	-22	-1.899827	145,400	-
[7059]	26/01/23	1,142	1,161	1,130	1,158	+25	+2.206531	128,500	-
[7059]	26/01/22	1,136	1,140	1,118	1,133	+17	+1.523297	157,800	-
[7059]	26/01/21	1,119	1,132	1,109	1,116	-21	-1.846966	202,600	-
[7059]	26/01/20	1,172	1,178	1,130	1,137	-38	-3.234043	219,700	-
[7059]	26/01/19	1,120	1,189	1,092	1,175	+54	+4.817128	568,300	-
[7059]	26/01/16	1,190	1,200	1,108	1,121	+81	+7.788462	939,700	-
[7059]	26/01/15	1,049	1,054	1,039	1,040	+20	+1.960784	158,800	-
[7059]	26/01/14	1,024	1,032	1,016	1,020	-3	-0.293255	93,000	-
[7059]	26/01/13	1,028	1,029	1,013	1,023	+7	+0.688976	76,800	-
[7059]	26/01/09	1,006	1,016	1,003	1,016	+15	+1.498501	61,500	-
[7059]	26/01/08	1,017	1,019	1,000	1,001	-22	-2.150538	129,200	-
[7059]	26/01/07	1,027	1,027	1,012	1,023	-2	-0.195122	84,700	-
[7059]	26/01/06	1,022	1,025	1,014	1,025	+15	+1.485149	101,500	-
[7059]	26/01/05	1,005	1,015	1,004	1,010	+11	+1.101101	114,100	-
[7059]	25/12/30	1,001	1,005	992	999	-8	-0.794439	89,200	-
[7059]	25/12/29	998	1,007	985	1,007	+21	+2.129817	139,100	-
[7059]	25/12/26	985	993	981	986	-10	-1.004016	139,300	-
[7059]	25/12/25	990	1,010	987	996	+16	+1.632653	215,000	-
[7059]	25/12/24	960	983	957	980	+16	+1.659751	181,900	-
[7059]	25/12/23	944	974	941	964	+31	+3.322615	165,800	-
[7059]	25/12/22	946	949	924	933	-9	-0.955414	252,700	-
[7059]	25/12/19	940	942	935	942	+2	+0.212766	98,400	-
[7059]	25/12/18	934	941	932	940	+11	+1.184069	112,800	-
[7059]	25/12/17	920	930	912	929	+15	+1.641138	84,300	-
[7059]	25/12/16	924	924	911	914	-11	-1.189189	75,800	-
[7059]	25/12/15	913	925	908	925	+15	+1.648352	101,000	-
[7059]	25/12/12	903	914	903	910	+7	+0.775194	66,500	-
[7059]	25/12/11	914	916	900	903	-10	-1.09529	112,300	-
[7059]	25/12/10	915	920	909	913	-2	-0.218579	48,600	-
[7059]	25/12/09	916	921	908	915	+4	+0.439078	111,900	-
[7059]	25/12/08	896	914	896	911	+13	+1.447661	105,400	-
[7059]	25/12/05	911	913	896	898	-16	-1.750547	87,500	-
[7059]	25/12/04	905	916	904	914	+14	+1.555556	126,000	-
[7059]	25/12/03	904	908	892	900	-7	-0.771775	212,100	-
[7059]	25/12/02	914	920	906	907	-7	-0.765864	81,800	-
[7059]	25/12/01	940	940	912	914	-26	-2.765957	144,700	-
[7059]	25/11/28	937	943	928	940	+3	+0.320171	115,100	-
[7059]	25/11/27	930	942	926	937	+7	+0.752688	108,600	-
[7059]	25/11/26	919	936	917	930	+16	+1.750547	80,400	-
[7059]	25/11/25	936	938	908	914	-7	-0.760043	76,900	-
[7059]	25/11/21	901	921	897	921	+13	+1.431718	143,800	-
[7059]	25/11/20	929	929	905	908	-9	-0.981461	99,200	-
[7059]	25/11/19	926	932	901	917	-4	-0.434311	205,600	-
[7059]	25/11/18	900	926	881	921	+19	+2.10643	439,500	-
[7059]	25/11/17	941	955	874	902	-53	-5.549738	1,184,500	-
[7059]	25/11/14	1,055	1,055	929	955	-101	-9.564394	526,000	-
[7059]	25/11/13	1,067	1,070	1,050	1,056	-15	-1.40056	112,700	-
[7059]	25/11/12	1,048	1,074	1,040	1,071	+23	+2.194656	181,900	-
[7059]	25/11/11	1,064	1,064	1,038	1,048	-4	-0.380228	85,500	-
[7059]	25/11/10	1,056	1,056	1,041	1,052	+13	+1.251203	82,300	-
[7059]	25/11/07	1,018	1,039	1,018	1,039	+14	+1.365854	76,200	-
[7059]	25/11/06	1,031	1,040	1,022	1,025	+2	+0.195503	76,600	-
[7059]	25/11/05	1,028	1,031	994	1,023	-4	-0.389484	191,400	-
[7059]	25/11/04	1,026	1,033	1,012	1,027	-7	-0.676983	211,800	-
[7059]	25/10/31	1,028	1,040	1,022	1,034	+6	+0.583658	198,700	-
[7059]	25/10/30	1,022	1,044	1,021	1,028	+7	+0.685602	151,000	-
[7059]	25/10/29	1,047	1,048	1,013	1,021	-24	-2.296651	142,000	-
[7059]	25/10/28	1,081	1,081	1,039	1,045	-37	-3.419593	147,400	-
[7059]	25/10/27	1,081	1,091	1,074	1,082	+3	+0.278035	80,400	-
[7059]	25/10/24	1,087	1,087	1,076	1,079	-8	-0.735971	64,600	-
[7059]	25/10/23	1,085	1,096	1,082	1,087	-18	-1.628959	45,900	-
[7059]	25/10/22	1,078	1,105	1,075	1,105	+28	+2.599814	104,400	-
[7059]	25/10/21	1,116	1,116	1,067	1,077	-35	-3.147482	121,400	-
[7059]	25/10/20	1,112	1,129	1,106	1,112	-2	-0.179533	107,300	-
[7059]	25/10/17	1,119	1,119	1,100	1,114	-5	-0.446828	73,500	-
[7059]	25/10/16	1,097	1,128	1,095	1,119	+22	+2.005469	112,100	-
[7059]	25/10/15	1,099	1,099	1,085	1,097	+17	+1.574074	94,000	-
[7059]	25/10/14	1,117	1,126	1,071	1,080	-41	-3.657449	176,400	-
[7059]	25/10/10	1,130	1,135	1,098	1,121	-7	-0.620567	145,000	-
[7059]	25/10/09	1,134	1,135	1,114	1,128	+3	+0.266667	60,400	-
[7059]	25/10/08	1,131	1,143	1,124	1,125	-6	-0.530504	84,800	-
[7059]	25/10/07	1,121	1,139	1,113	1,131	-7	-0.615114	164,500	-
[7059]	25/10/06	1,132	1,151	1,092	1,138	+39	+3.548681	198,700	-
[7059]	25/10/03	1,090	1,119	1,079	1,099	+22	+2.042711	108,100	-
[7059]	25/10/02	1,085	1,109	1,072	1,077	-11	-1.011029	111,200	-
[7059]	25/10/01	1,111	1,113	1,062	1,088	-39	-3.460515	209,500	-
[7059]	25/09/30	1,193	1,194	1,118	1,127	-62	-5.214466	247,800	-
[7059]	25/09/29	1,158	1,196	1,140	1,189	+17	+1.450512	181,100	-
[7059]	25/09/26	1,150	1,203	1,140	1,172	+26	+2.268761	423,800	-
[7059]	25/09/25	1,118	1,146	1,111	1,146	+28	+2.504472	291,600	-
[7059]	25/09/24	1,099	1,129	1,083	1,118	+51	+4.779756	527,200	-
[7059]	25/09/22	1,046	1,067	1,045	1,067	+32	+3.091787	233,000	-
[7059]	25/09/19	1,051	1,051	1,025	1,035	-3	-0.289017	218,600	-
[7059]	25/09/18	1,042	1,057	1,037	1,038	0	0	172,000	-
[7059]	25/09/17	1,055	1,055	1,036	1,038	-18	-1.704545	152,400	-
[7059]	25/09/16	1,055	1,065	1,050	1,056	-3	-0.283286	121,000	-
[7059]	25/09/12	1,077	1,077	1,053	1,059	-9	-0.842697	115,400	-
[7059]	25/09/11	1,085	1,086	1,062	1,068	-17	-1.56682	115,400	-
[7059]	25/09/10	1,092	1,097	1,080	1,085	-5	-0.458716	61,200	-
[7059]	25/09/09	1,105	1,119	1,084	1,090	-12	-1.088929	168,600	-
[7059]	25/09/08	1,098	1,110	1,090	1,102	+21	+1.942646	116,400	-
[7059]	25/09/05	1,089	1,092	1,071	1,081	+4	+0.371402	74,600	-