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
[3199]	26/10/30	1,200	1,202	1,178	1,198	+12.0	+1.01	74,500	22,388,242,432
[3199]	26/10/29	1,191	1,200	1,179	1,186	-8.0	-0.67	252,700	22,163,986,432
[3199]	26/10/28	1,206	1,208	1,193	1,194	-17.0	-1.40	104,100	22,313,490,432
[3199]	26/10/27	1,236	1,236	1,204	1,211	-30.0	-2.42	98,800	22,631,186,432
[3199]	26/10/26	1,248	1,250	1,233	1,241	-14.0	-1.12	94,700	23,191,828,480
[3199]	26/10/23	1,260	1,276	1,252	1,255	+4.0	+0.32	56,200	23,453,460,480
[3199]	26/10/22	1,245	1,254	1,245	1,251	+3.0	+0.24	32,500	23,378,708,480
[3199]	26/10/21	1,251	1,252	1,247	1,248	-4.0	-0.32	36,000	23,322,644,480
[3199]	26/10/20	1,243	1,253	1,243	1,252	+9.0	+0.72	36,600	23,397,396,480
[3199]	26/10/19	1,233	1,245	1,233	1,243	+13.0	+1.06	42,300	23,229,204,480
[3199]	26/10/16	1,228	1,233	1,221	1,230	-3.0	-0.24	43,800	22,986,260,480
[3199]	26/10/15	1,230	1,237	1,225	1,233	+2.0	+0.16	37,100	23,042,324,480
[3199]	26/10/14	1,240	1,240	1,225	1,231	-11.0	-0.89	42,700	23,004,948,480
[3199]	26/10/13	1,240	1,253	1,236	1,242	+1.0	+0.08	46,100	23,210,516,480
[3199]	26/10/09	1,230	1,253	1,229	1,241	+6.0	+0.49	45,900	23,191,828,480
[3199]	26/10/08	1,235	1,235	1,226	1,235	-6.0	-0.48	56,900	23,079,700,480
[3199]	26/10/07	1,258	1,260	1,241	1,241	-24.0	-1.90	69,600	23,191,828,480
[3199]	26/10/06	1,255	1,268	1,255	1,265	+7.0	+0.56	32,600	23,640,340,480
[3199]	26/10/05	1,262	1,264	1,252	1,258	-10.0	-0.79	56,800	23,509,524,480
[3199]	26/10/02	1,277	1,277	1,265	1,268	-15.0	-1.17	54,600	23,696,404,480
[3199]	26/10/01	1,287	1,291	1,277	1,283	-5.0	-0.39	35,000	23,976,724,480
[3199]	26/09/30	1,281	1,296	1,271	1,288	+5.0	+0.39	64,900	24,070,164,480
[3199]	26/09/29	1,291	1,294	1,283	1,283	-13.0	-1.00	75,200	23,976,724,480
[3199]	26/09/28	1,309	1,310	1,290	1,296	-8.0	-0.61	191,500	24,219,668,480
[3199]	26/09/25	1,308	1,318	1,304	1,304	-3.0	-0.23	64,700	24,369,172,480
[3199]	26/09/24	1,317	1,317	1,307	1,307	-5.0	-0.38	69,700	24,425,236,480
[3199]	26/09/18	1,316	1,318	1,310	1,312	-8.0	-0.61	35,300	24,518,676,480
[3199]	26/09/17	1,314	1,320	1,313	1,320	+4.0	+0.30	28,400	24,668,180,480
[3199]	26/09/16	1,319	1,319	1,313	1,316	+1.0	+0.08	23,400	24,593,428,480
[3199]	26/09/15	1,315	1,318	1,310	1,315	0	+0.00	24,700	24,574,740,480
[3199]	26/09/14	1,311	1,315	1,305	1,315	+13.0	+1.00	29,400	24,574,740,480
[3199]	26/09/11	1,302	1,306	1,300	1,302	-8.0	-0.61	34,500	24,331,796,480
[3199]	26/09/10	1,313	1,315	1,306	1,310	-8.0	-0.61	31,200	24,481,300,480
[3199]	26/09/09	1,321	1,323	1,315	1,318	-6.0	-0.45	27,400	24,630,804,480
[3199]	26/09/08	1,315	1,328	1,309	1,324	+12.0	+0.91	33,100	24,742,932,480
[3199]	26/09/07	1,320	1,322	1,312	1,312	-14.0	-1.06	32,700	24,518,676,480
[3199]	26/09/04	1,321	1,331	1,317	1,326	+4.0	+0.30	32,900	24,780,308,480
[3199]	26/09/03	1,327	1,333	1,321	1,322	-5.0	-0.38	24,400	24,705,556,480
[3199]	26/09/02	1,335	1,335	1,323	1,327	-13.0	-0.97	39,400	24,798,996,480
[3199]	26/09/01	1,344	1,353	1,335	1,340	-3.0	-0.22	35,600	25,041,940,480
[3199]	26/08/31	1,346	1,346	1,336	1,343	-2.0	-0.15	28,500	25,098,004,480
[3199]	26/08/28	1,346	1,359	1,340	1,345	-7.0	-0.52	36,100	25,135,382,528
[3199]	26/08/27	1,337	1,352	1,335	1,352	+9.0	+0.67	36,500	25,266,198,528
[3199]	26/08/26	1,344	1,345	1,333	1,343	-1.0	-0.07	62,400	25,098,004,480
[3199]	26/08/25	1,342	1,347	1,337	1,344	+12.0	+0.90	38,100	25,116,692,480
[3199]	26/08/24	1,334	1,339	1,325	1,332	+4.0	+0.30	37,300	24,892,436,480
[3199]	26/08/21	1,327	1,331	1,323	1,328	-2.0	-0.15	27,300	24,817,684,480
[3199]	26/08/20	1,323	1,338	1,323	1,330	+4.0	+0.30	21,600	24,855,060,480
[3199]	26/08/19	1,321	1,330	1,319	1,326	-3.0	-0.23	22,000	24,780,308,480
[3199]	26/08/18	1,323	1,334	1,320	1,329	+6.0	+0.45	20,500	24,836,372,480
[3199]	26/08/17	1,330	1,335	1,323	1,323	-12.0	-0.90	26,900	24,724,244,480
[3199]	26/08/14	1,327	1,341	1,319	1,335	+10.0	+0.75	47,200	24,948,500,480
[3199]	26/08/13	1,307	1,326	1,301	1,325	+18.0	+1.38	45,900	24,761,620,480
[3199]	26/08/12	1,306	1,313	1,301	1,307	+5.0	+0.38	42,100	24,425,236,480
[3199]	26/08/10	1,303	1,309	1,295	1,302	+2.0	+0.15	37,300	24,331,796,480
[3199]	26/08/07	1,291	1,310	1,291	1,300	+18.0	+1.40	42,400	24,294,420,480
[3199]	26/08/06	1,281	1,289	1,275	1,282	+7.0	+0.55	36,700	23,958,036,480
[3199]	26/08/05	1,280	1,285	1,272	1,275	-5.0	-0.39	53,000	23,827,220,480
[3199]	26/08/04	1,298	1,299	1,280	1,280	-18.0	-1.39	70,700	23,920,660,480
[3199]	26/08/03	1,319	1,319	1,292	1,298	-17.0	-1.29	71,400	24,257,044,480
[3199]	26/07/31	1,347	1,352	1,315	1,315	-39.0	-2.88	59,600	24,574,740,480
[3199]	26/07/30	1,370	1,370	1,331	1,354	-11.0	-0.81	53,800	25,303,574,528
[3199]	26/07/29	1,328	1,368	1,323	1,365	+30.0	+2.25	64,100	25,509,142,528
[3199]	26/07/28	1,331	1,342	1,325	1,335	-7.0	-0.52	42,000	24,948,500,480
[3199]	26/07/27	1,336	1,346	1,320	1,342	-10.0	-0.74	84,100	25,079,316,480
[3199]	26/07/24	1,353	1,365	1,343	1,352	+2.0	+0.15	39,800	25,266,198,528
[3199]	26/07/23	1,356	1,358	1,344	1,350	-16.0	-1.17	33,700	25,228,822,528
[3199]	26/07/22	1,352	1,367	1,342	1,366	+20.0	+1.49	52,300	25,527,830,528
[3199]	26/07/21	1,348	1,368	1,346	1,346	+1.0	+0.07	30,300	25,154,070,528
[3199]	26/07/17	1,345	1,356	1,340	1,345	+1	+0.07	27,100	-
[3199]	26/07/16	1,346	1,356	1,343	1,344	+1	+0.07	16,900	-
[3199]	26/07/15	1,348	1,353	1,341	1,343	+3	+0.22	14,500	-
[3199]	26/07/14	1,355	1,357	1,340	1,340	-2	-0.15	20,600	-
[3199]	26/07/13	1,355	1,362	1,342	1,342	-18	-1.32	39,300	-
[3199]	26/07/10	1,358	1,364	1,354	1,360	+2	+0.15	22,800	-
[3199]	26/07/09	1,375	1,375	1,358	1,358	-12	-0.88	22,800	-
[3199]	26/07/08	1,366	1,375	1,365	1,370	+4	+0.29	22,800	-
[3199]	26/07/07	1,342	1,369	1,342	1,366	+26	+1.94	17,300	-
[3199]	26/07/06	1,337	1,353	1,337	1,340	+7	+0.53	21,800	-
[3199]	26/07/03	1,349	1,359	1,333	1,333	-12	-0.89	23,900	-
[3199]	26/07/02	1,354	1,370	1,345	1,345	-6	-0.44	17,200	-
[3199]	26/07/01	1,362	1,364	1,351	1,351	-6	-0.44	12,600	-
[3199]	26/06/30	1,377	1,383	1,357	1,357	-20	-1.45	22,700	-
[3199]	26/06/29	1,370	1,388	1,369	1,377	+20	+1.47	26,400	-
[3199]	26/06/26	1,395	1,395	1,348	1,357	-47	-3.35	88,100	-
[3199]	26/06/25	1,362	1,413	1,360	1,404	+49	+3.62	51,500	-
[3199]	26/06/24	1,350	1,372	1,342	1,355	+14	+1.04	31,500	-
[3199]	26/06/23	1,322	1,344	1,318	1,341	+19	+1.44	23,100	-
[3199]	26/06/22	1,328	1,332	1,313	1,322	-2	-0.15	24,200	-
[3199]	26/06/19	1,321	1,332	1,321	1,324	0	0.00	21,400	-
[3199]	26/06/18	1,320	1,329	1,313	1,324	+1	+0.08	17,100	-
[3199]	26/06/17	1,313	1,335	1,313	1,323	+10	+0.76	16,600	-
[3199]	26/06/16	1,322	1,323	1,311	1,313	-12	-0.91	22,400	-
[3199]	26/06/15	1,333	1,343	1,325	1,325	-8	-0.60	15,600	-
[3199]	26/06/12	1,320	1,336	1,320	1,333	+7	+0.53	26,200	-
[3199]	26/06/11	1,328	1,331	1,317	1,326	-2	-0.15	20,200	-
[3199]	26/06/10	1,314	1,330	1,313	1,328	+14	+1.07	15,700	-
[3199]	26/06/09	1,309	1,327	1,309	1,314	+5	+0.38	19,100	-
[3199]	26/06/08	1,311	1,330	1,303	1,309	-10	-0.76	34,100	-
[3199]	26/06/05	1,319	1,336	1,311	1,319	+9	+0.69	28,100	-
[3199]	26/06/04	1,313	1,318	1,305	1,310	-5	-0.38	17,800	-
[3199]	26/06/03	1,289	1,316	1,279	1,315	+26	+2.02	35,800	-
[3199]	26/06/02	1,296	1,300	1,280	1,289	-14	-1.07	48,300	-
[3199]	26/06/01	1,321	1,322	1,303	1,303	-22	-1.66	37,800	-
[3199]	26/05/29	1,331	1,344	1,325	1,325	-10	-0.75	30,800	-
[3199]	26/05/28	1,330	1,338	1,327	1,335	+2	+0.15	23,000	-
[3199]	26/05/27	1,316	1,334	1,313	1,333	+2	+0.15	33,100	-
[3199]	26/05/26	1,368	1,368	1,331	1,331	-43	-3.13	66,900	-
[3199]	26/05/25	1,382	1,384	1,368	1,374	+5	+0.37	33,800	-
[3199]	26/05/22	1,370	1,381	1,362	1,369	+10.0	+0.74	14,000	-
[3199]	26/05/21	1,366	1,377	1,359	1,359	-6.0	-0.44	18,700	-
[3199]	26/05/20	1,383	1,386	1,353	1,365	-18.0	-1.30	21,500	-
[3199]	26/05/19	1,350	1,391	1,350	1,383	+42.0	+3.13	37,100	-
[3199]	26/05/18	1,366	1,366	1,340	1,341	-26.0	-1.90	33,500	-
[3199]	26/05/15	1,375	1,379	1,367	1,367	-8.0	-0.58	25,100	-
[3199]	26/05/14	1,399	1,399	1,375	1,375	-24.0	-1.72	35,200	-
[3199]	26/05/13	1,410	1,413	1,399	1,399	-4.0	-0.29	20,300	-
[3199]	26/05/12	1,400	1,408	1,400	1,403	+7.0	+0.50	13,700	-
[3199]	26/05/11	1,403	1,407	1,394	1,396	-9.0	-0.64	27,900	-
[3199]	26/05/08	1,421	1,424	1,404	1,405	-14.0	-0.99	22,000	-
[3199]	26/05/07	1,412	1,430	1,412	1,419	+12.0	+0.85	14,500	-
[3199]	26/05/01	1,418	1,418	1,405	1,407	-3.0	-0.21	13,300	-
[3199]	26/04/30	1,416	1,421	1,405	1,410	-18.0	-1.26	23,400	-
[3199]	26/04/28	1,412	1,428	1,412	1,428	+16.0	+1.13	20,700	-
[3199]	26/04/27	1,424	1,425	1,410	1,412	-13	-0.91	51,200	-
[3199]	26/04/24	1,425	1,430	1,421	1,425	0	0.00	23,400	-
[3199]	26/04/23	1,444	1,448	1,425	1,425	-16	-1.11	30,700	-
[3199]	26/04/22	1,451	1,453	1,438	1,441	-10	-0.69	18,400	-
[3199]	26/04/21	1,459	1,467	1,443	1,451	-8	-0.55	27,600	-
[3199]	26/04/20	1,473	1,474	1,459	1,459	-6	-0.41	12,800	-
[3199]	26/04/17	1,460	1,470	1,460	1,465	+1	+0.07	17,000	-
[3199]	26/04/16	1,470	1,476	1,464	1,464	-5	-0.34	13,200	-
[3199]	26/04/15	1,470	1,478	1,465	1,469	+15	+1.03	12,500	-
[3199]	26/04/14	1,458	1,461	1,443	1,454	-10	-0.68	12,400	-
[3199]	26/04/13	1,477	1,482	1,462	1,464	-14	-0.95	15,500	-
[3199]	26/04/10	1,488	1,493	1,473	1,478	+1	+0.07	18,500	-
[3199]	26/04/09	1,494	1,498	1,477	1,477	-11	-0.74	21,400	-
[3199]	26/04/08	1,486	1,493	1,480	1,488	+3	+0.20	25,400	-
[3199]	26/04/07	1,473	1,488	1,471	1,485	+11	+0.75	13,900	-
[3199]	26/04/06	1,473	1,478	1,463	1,474	+1	+0.07	11,900	-
[3199]	26/04/03	1,450	1,477	1,450	1,473	+16	+1.10	24,900	-
[3199]	26/04/02	1,449	1,464	1,449	1,457	-3	-0.21	19,600	-
[3199]	26/04/01	1,444	1,460	1,443	1,460	+27	+1.88	24,300	-
[3199]	26/03/31	1,421	1,446	1,421	1,433	+5	+0.35	28,700	-
[3199]	26/03/30	1,400	1,435	1,392	1,428	-17	-1.18	63,700	-
[3199]	26/03/27	1,440	1,453	1,440	1,445	-3	-0.21	84,400	-
[3199]	26/03/26	1,439	1,448	1,437	1,448	+8	+0.56	50,600	-
[3199]	26/03/25	1,449	1,454	1,436	1,440	-5	-0.35	47,300	-
[3199]	26/03/24	1,425	1,445	1,422	1,445	+33	+2.34	18,800	-
[3199]	26/03/23	1,420	1,420	1,409	1,412	-15	-1.05	39,300	-
[3199]	26/03/19	1,439	1,442	1,427	1,427	-25	-1.72	28,000	-
[3199]	26/03/18	1,434	1,453	1,434	1,452	+27	+1.89	15,200	-
[3199]	26/03/17	1,428	1,442	1,425	1,425	-2	-0.14	17,300	-
[3199]	26/03/16	1,425	1,433	1,422	1,427	0	0.00	19,900	-
[3199]	26/03/13	1,421	1,435	1,421	1,427	-1	-0.07	24,100	-
[3199]	26/03/12	1,445	1,446	1,427	1,428	-18	-1.24	28,800	-
[3199]	26/03/11	1,469	1,469	1,446	1,446	-5	-0.34	20,800	-
[3199]	26/03/10	1,455	1,465	1,448	1,451	+5	+0.35	27,700	-
[3199]	26/03/09	1,425	1,452	1,414	1,446	-2	-0.14	43,400	-
[3199]	26/03/06	1,451	1,451	1,439	1,448	-5	-0.34	23,100	-
[3199]	26/03/05	1,459	1,471	1,447	1,453	+11	+0.76	37,800	-
[3199]	26/03/04	1,450	1,450	1,425	1,442	-16	-1.10	48,800	-
[3199]	26/03/03	1,485	1,485	1,458	1,458	-27	-1.82	40,100	-
[3199]	26/03/02	1,498	1,499	1,476	1,485	-20	-1.33	26,300	-
[3199]	26/02/27	1,499	1,506	1,496	1,505	+14	+0.94	22,300	-
[3199]	26/02/26	1,508	1,512	1,490	1,491	-17	-1.13	60,800	-
[3199]	26/02/25	1,517	1,521	1,500	1,508	+2	+0.13	37,000	-
[3199]	26/02/24	1,489	1,508	1,480	1,506	+30	+2.03	40,300	-
[3199]	26/02/20	1,485	1,485	1,470	1,476	-10	-0.67	24,100	-
[3199]	26/02/19	1,488	1,489	1,478	1,486	-7	-0.47	22,400	-
[3199]	26/02/18	1,490	1,497	1,488	1,493	+15	+1.01	22,100	-
[3199]	26/02/17	1,492	1,497	1,478	1,478	-10	-0.67	17,000	-
[3199]	26/02/16	1,498	1,498	1,481	1,488	-4	-0.27	25,300	-
[3199]	26/02/13	1,500	1,500	1,486	1,492	-3	-0.20	23,500	-
[3199]	26/02/12	1,485	1,500	1,485	1,495	+10	+0.67	35,800	-
[3199]	26/02/10	1,480	1,489	1,477	1,485	+18	+1.23	15,800	-
[3199]	26/02/09	1,480	1,480	1,463	1,467	0	0.00	20,000	-
[3199]	26/02/06	1,457	1,469	1,456	1,467	+7	+0.48	13,500	-
[3199]	26/02/05	1,457	1,467	1,456	1,460	+13	+0.90	19,400	-
[3199]	26/02/04	1,449	1,459	1,444	1,447	-2	-0.14	21,400	-
[3199]	26/02/03	1,448	1,456	1,438	1,449	+1	+0.07	28,700	-
[3199]	26/02/02	1,457	1,461	1,436	1,448	+34	+2.40	39,800	-
[3199]	26/01/30	1,410	1,422	1,407	1,414	+2	+0.14	23,800	-
[3199]	26/01/29	1,425	1,425	1,406	1,412	-8	-0.56	37,400	-
[3199]	26/01/28	1,446	1,446	1,420	1,420	-26	-1.80	36,000	-
[3199]	26/01/27	1,450	1,459	1,439	1,446	-4	-0.28	28,400	-
[3199]	26/01/26	1,464	1,464	1,439	1,450	-44	-2.95	88,600	-
[3199]	26/01/23	1,496	1,500	1,487	1,494	0	0.00	34,200	-
[3199]	26/01/22	1,475	1,499	1,474	1,494	+29	+1.98	33,700	-
[3199]	26/01/21	1,477	1,477	1,461	1,465	-17	-1.15	31,300	-
[3199]	26/01/20	1,484	1,490	1,476	1,482	-1	-0.07	26,600	-
[3199]	26/01/19	1,480	1,489	1,476	1,483	+7	+0.47	17,700	-
[3199]	26/01/16	1,480	1,483	1,467	1,476	-5	-0.34	21,600	-
[3199]	26/01/15	1,478	1,488	1,474	1,481	+3	+0.20	21,700	-
[3199]	26/01/14	1,478	1,485	1,473	1,478	0	0.00	19,600	-
[3199]	26/01/13	1,501	1,504	1,476	1,478	-17	-1.14	45,100	-
[3199]	26/01/09	1,485	1,497	1,485	1,495	+15	+1.01	27,100	-
[3199]	26/01/08	1,485	1,489	1,480	1,480	+2	+0.14	16,300	-
[3199]	26/01/07	1,478	1,489	1,475	1,478	-5	-0.34	18,300	-
[3199]	26/01/06	1,472	1,487	1,472	1,483	+11	+0.75	19,200	-
[3199]	26/01/05	1,490	1,490	1,467	1,472	-10	-0.67	22,900	-
[3199]	25/12/30	1,479	1,485	1,472	1,482	+3	+0.20	25,800	-
[3199]	25/12/29	1,468	1,479	1,466	1,479	+17	+1.16	25,500	-
[3199]	25/12/26	1,483	1,484	1,457	1,462	-24	-1.62	70,800	-
[3199]	25/12/25	1,471	1,493	1,471	1,486	+21	+1.43	48,600	-
[3199]	25/12/24	1,452	1,475	1,452	1,465	+15	+1.03	35,400	-
[3199]	25/12/23	1,446	1,456	1,446	1,450	+4	+0.28	16,500	-
[3199]	25/12/22	1,456	1,456	1,446	1,446	-10	-0.69	27,100	-
[3199]	25/12/19	1,445	1,456	1,445	1,456	+9	+0.62	20,300	-
[3199]	25/12/18	1,440	1,449	1,436	1,447	+10	+0.70	15,600	-
[3199]	25/12/17	1,435	1,438	1,429	1,437	-3	-0.21	13,200	-
[3199]	25/12/16	1,450	1,451	1,439	1,440	-14	-0.96	15,600	-
[3199]	25/12/15	1,440	1,454	1,436	1,454	+25	+1.75	25,000	-
[3199]	25/12/12	1,419	1,431	1,418	1,429	+19	+1.35	30,400	-
[3199]	25/12/11	1,438	1,444	1,410	1,410	-30	-2.08	44,400	-
[3199]	25/12/10	1,434	1,445	1,434	1,440	+6	+0.42	19,400	-
[3199]	25/12/09	1,438	1,444	1,429	1,434	-4	-0.28	18,000	-
[3199]	25/12/08	1,430	1,444	1,429	1,438	+10	+0.70	23,700	-
[3199]	25/12/05	1,436	1,436	1,423	1,428	-10	-0.70	28,300	-
[3199]	25/12/04	1,441	1,444	1,437	1,438	-8	-0.55	24,900	-
[3199]	25/12/03	1,459	1,461	1,442	1,446	-13	-0.89	31,600	-
[3199]	25/12/02	1,465	1,469	1,458	1,459	-6	-0.41	24,900	-
[3199]	25/12/01	1,480	1,480	1,460	1,465	-17	-1.15	29,000	-
[3199]	25/11/28	1,480	1,486	1,476	1,482	+6	+0.41	16,700	-
[3199]	25/11/27	1,490	1,490	1,476	1,476	-13	-0.87	19,000	-
[3199]	25/11/26	1,494	1,496	1,478	1,489	-5	-0.33	68,200	-
[3199]	25/11/25	1,491	1,494	1,472	1,494	+11	+0.74	33,200	-
[3199]	25/11/21	1,456	1,483	1,456	1,483	+29	+1.99	28,200	-
[3199]	25/11/20	1,446	1,456	1,439	1,454	+17	+1.18	24,100	-
[3199]	25/11/19	1,438	1,446	1,433	1,437	0	0.00	20,600	-
[3199]	25/11/18	1,432	1,445	1,432	1,437	+6	+0.42	26,300	-
[3199]	25/11/17	1,440	1,446	1,431	1,431	-4	-0.28	30,400	-
[3199]	25/11/14	1,438	1,449	1,435	1,435	-9	-0.62	17,500	-
[3199]	25/11/13	1,450	1,450	1,438	1,444	-1	-0.07	10,900	-
[3199]	25/11/12	1,434	1,449	1,432	1,445	+13	+0.91	21,700	-
[3199]	25/11/11	1,431	1,433	1,423	1,432	-1	-0.07	17,200	-
[3199]	25/11/10	1,436	1,436	1,429	1,433	+6	+0.42	19,900	-
[3199]	25/11/07	1,416	1,432	1,416	1,427	+8	+0.56	14,800	-
[3199]	25/11/06	1,430	1,431	1,419	1,419	-8	-0.56	21,900	-
[3199]	25/11/05	1,421	1,432	1,417	1,427	+4	+0.28	41,100	-
[3199]	25/11/04	1,435	1,438	1,423	1,423	-9	-0.63	28,600	-
[3199]	25/10/31	1,425	1,432	1,416	1,432	+13	+0.92	26,500	-
[3199]	25/10/30	1,416	1,433	1,415	1,419	+3	+0.21	44,300	-
[3199]	25/10/29	1,444	1,444	1,416	1,416	-29	-2.01	60,200	-
[3199]	25/10/28	1,460	1,463	1,435	1,445	-49	-3.28	91,200	-
[3199]	25/10/27	1,508	1,508	1,493	1,494	-14	-0.93	85,600	-
[3199]	25/10/24	1,512	1,513	1,505	1,508	+4	+0.27	33,600	-
[3199]	25/10/23	1,484	1,507	1,481	1,504	+24	+1.62	28,400	-
[3199]	25/10/22	1,477	1,485	1,471	1,480	+14	+0.95	22,400	-
[3199]	25/10/21	1,460	1,471	1,456	1,466	+10	+0.69	22,900	-
[3199]	25/10/20	1,448	1,459	1,446	1,456	+16	+1.11	20,000	-
[3199]	25/10/17	1,447	1,452	1,437	1,440	-12	-0.83	37,200	-
[3199]	25/10/16	1,465	1,472	1,446	1,452	-13	-0.89	63,500	-
[3199]	25/10/15	1,460	1,477	1,460	1,465	+16	+1.10	26,600	-
[3199]	25/10/14	1,440	1,457	1,431	1,449	+7	+0.49	38,800	-
[3199]	25/10/10	1,461	1,461	1,442	1,442	-29	-1.97	49,200	-
[3199]	25/10/09	1,480	1,480	1,464	1,471	-9	-0.61	31,900	-
[3199]	25/10/08	1,498	1,499	1,480	1,480	-10	-0.67	37,900	-
[3199]	25/10/07	1,511	1,512	1,490	1,490	-30	-1.97	42,400	-
[3199]	25/10/06	1,517	1,523	1,510	1,520	+14	+0.93	35,800	-
[3199]	25/10/03	1,505	1,516	1,505	1,506	-4	-0.26	17,100	-
[3199]	25/10/02	1,530	1,530	1,510	1,510	-26	-1.69	29,500	-
[3199]	25/10/01	1,559	1,559	1,531	1,536	-25	-1.60	35,500	-
[3199]	25/09/30	1,570	1,572	1,559	1,561	-8	-0.51	29,300	-
[3199]	25/09/29	1,596	1,596	1,563	1,569	-32	-2.00	53,700	-
[3199]	25/09/26	1,616	1,616	1,595	1,601	-8	-0.50	134,600	-
[3199]	25/09/25	1,597	1,609	1,590	1,609	+16	+1.00	71,600	-
[3199]	25/09/24	1,582	1,597	1,579	1,593	+15	+0.95	39,200	-
[3199]	25/09/22	1,584	1,601	1,578	1,578	-4	-0.25	63,800	-
[3199]	25/09/19	1,619	1,621	1,581	1,582	-37	-2.29	75,200	-
[3199]	25/09/18	1,612	1,622	1,610	1,619	+8	+0.50	27,000	-
[3199]	25/09/17	1,623	1,623	1,611	1,611	-19	-1.17	23,400	-
[3199]	25/09/16	1,619	1,631	1,616	1,630	+11	+0.68	27,100	-
[3199]	25/09/12	1,619	1,626	1,617	1,619	-4	-0.25	21,400	-
[3199]	25/09/11	1,613	1,623	1,610	1,623	+8	+0.50	18,600	-
[3199]	25/09/10	1,622	1,624	1,615	1,615	-6	-0.37	21,400	-
[3199]	25/09/09	1,637	1,640	1,620	1,621	-17	-1.04	25,000	-
[3199]	25/09/08	1,630	1,638	1,628	1,638	+10	+0.61	25,600	-
[3199]	25/09/05	1,632	1,634	1,619	1,628	-12	-0.73	22,400	-